Rigetti Computing Inc (RGTI)

RGTI
🏛️ 미국 →
40.06
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 9.45 9.60 9.27 9.38 1,607.7K
09:32 9.36 9.36 9.31 9.31 186.8K
09:33 9.28 9.29 9.25 9.27 150.9K
09:34 9.21 9.28 9.20 9.28 241.6K
09:35 9.27 9.31 9.24 9.31 178.7K
09:36 9.36 9.39 9.35 9.35 273.4K
09:37 9.35 9.45 9.35 9.42 353.0K
09:38 9.38 9.40 9.38 9.39 191.8K
09:39 9.38 9.43 9.36 9.43 266.1K
09:40 9.46 9.53 9.46 9.52 295.2K
09:41 9.51 9.51 9.45 9.45 230.8K
09:42 9.44 9.44 9.37 9.37 284.4K
09:43 9.32 9.38 9.31 9.38 232.0K
09:44 9.41 9.45 9.41 9.41 186.5K
09:45 9.41 9.44 9.41 9.42 105.1K
09:46 9.43 9.46 9.43 9.43 116.7K
09:47 9.45 9.49 9.45 9.45 172.3K
09:48 9.46 9.46 9.41 9.41 103.1K
09:49 9.38 9.42 9.38 9.41 264.9K
09:50 9.37 9.39 9.36 9.36 137.6K
09:51 9.40 9.40 9.37 9.37 166.5K
09:52 9.37 9.39 9.37 9.37 61.9K
09:53 9.38 9.40 9.38 9.39 64.1K
09:54 9.40 9.45 9.40 9.44 144.1K
09:55 9.44 9.44 9.41 9.42 65.7K
09:56 9.40 9.40 9.34 9.34 145.3K
09:57 9.39 9.40 9.39 9.40 54.7K
09:58 9.40 9.40 9.36 9.36 53.0K
09:59 9.39 9.39 9.30 9.30 154.5K
10:00 9.33 9.34 9.31 9.31 116.2K
10:01 9.29 9.31 9.26 9.29 148.3K
10:02 9.29 9.31 9.24 9.24 111.3K
10:03 9.24 9.25 9.22 9.22 118.7K
10:04 9.22 9.22 9.17 9.19 233.5K
10:05 9.16 9.23 9.16 9.23 282.7K
10:06 9.27 9.29 9.25 9.25 125.8K
10:07 9.24 9.25 9.21 9.24 66.7K
10:08 9.27 9.31 9.27 9.30 109.2K
10:09 9.33 9.33 9.29 9.30 69.6K
10:10 9.30 9.30 9.27 9.28 61.9K
10:11 9.29 9.31 9.29 9.30 83.5K
10:12 9.26 9.26 9.21 9.22 88.4K
10:13 9.22 9.22 9.22 9.22 49.6K
10:14 9.21 9.25 9.19 9.24 79.9K
10:15 9.24 9.24 9.22 9.24 96.3K
10:16 9.26 9.29 9.24 9.27 51.6K
10:17 9.26 9.26 9.22 9.22 116.3K
10:18 9.19 9.19 9.14 9.14 120.3K
10:19 9.11 9.17 9.11 9.13 142.8K
10:20 9.12 9.13 9.05 9.05 167.4K
10:21 9.06 9.08 9.06 9.07 96.5K
10:22 9.04 9.04 8.99 9.02 431.7K
10:23 9.02 9.02 8.96 8.96 152.3K
10:24 8.95 8.95 8.92 8.94 171.1K
10:25 8.98 9.00 8.97 8.98 190.6K
10:26 9.00 9.02 9.00 9.02 303.6K
10:27 8.99 9.00 8.96 8.96 83.1K
10:28 8.96 8.99 8.96 8.97 53.8K
10:29 8.94 8.94 8.93 8.93 84.8K
10:30 8.94 8.97 8.94 8.97 69.1K
10:31 8.94 9.00 8.94 9.00 90.1K
10:32 8.98 9.01 8.98 9.01 119.1K
10:33 9.03 9.05 9.01 9.01 159.8K
10:34 9.03 9.06 9.03 9.06 73.7K
10:35 9.05 9.05 9.04 9.04 54.5K
10:36 9.04 9.05 9.03 9.05 42.2K
10:37 9.05 9.05 9.03 9.05 51.6K
10:38 9.05 9.06 9.03 9.04 40.1K
10:39 9.03 9.06 9.03 9.06 58.1K
10:40 9.09 9.11 9.09 9.10 83.0K
10:41 9.09 9.09 9.05 9.07 84.7K
10:42 9.07 9.09 9.07 9.09 33.8K
10:43 9.09 9.11 9.09 9.11 91.3K
10:44 9.11 9.11 9.10 9.10 60.5K
10:45 9.09 9.13 9.09 9.12 64.5K
10:46 9.14 9.14 9.11 9.11 43.5K
10:47 9.12 9.12 9.10 9.10 50.7K
10:48 9.14 9.16 9.14 9.16 152.3K
10:49 9.15 9.15 9.12 9.12 62.1K
10:50 9.12 9.12 9.07 9.08 144.2K
10:51 9.05 9.05 9.01 9.02 69.9K
10:52 9.02 9.02 9.00 9.01 84.8K
10:53 9.00 9.01 8.99 9.01 46.9K
10:54 9.00 9.02 9.00 9.00 36.2K
10:55 9.00 9.03 9.00 9.03 39.0K
10:56 9.03 9.03 9.01 9.03 25.6K
10:57 9.03 9.03 9.00 9.02 44.7K
10:58 9.03 9.03 9.00 9.00 48.5K
10:59 9.01 9.02 8.99 8.99 132.5K
11:00 9.00 9.01 9.00 9.01 47.3K
11:01 9.08 9.11 9.07 9.07 185.4K
11:02 9.03 9.03 9.02 9.03 38.1K
11:03 9.03 9.04 9.02 9.03 21.7K
11:04 9.03 9.03 8.99 8.99 76.0K
11:05 9.00 9.01 9.00 9.00 51.6K
11:06 8.99 8.99 8.98 8.98 53.1K
11:07 8.98 8.98 8.96 8.96 68.4K
11:08 8.94 8.94 8.92 8.94 63.0K
11:09 8.94 8.97 8.94 8.96 37.0K
11:10 8.97 8.98 8.97 8.97 38.9K
11:11 8.96 8.96 8.92 8.92 49.1K
11:12 8.91 8.91 8.88 8.90 204.6K
11:13 8.91 8.91 8.90 8.90 81.7K
11:14 8.88 8.88 8.85 8.85 133.9K
11:15 8.84 8.84 8.80 8.80 223.2K
11:16 8.79 8.82 8.79 8.82 370.7K
11:17 8.84 8.84 8.81 8.81 145.2K
11:18 8.79 8.79 8.77 8.78 140.8K
11:19 8.76 8.77 8.76 8.77 157.2K
11:20 8.77 8.79 8.77 8.79 71.3K
11:21 8.79 8.81 8.78 8.78 121.9K
11:22 8.79 8.80 8.77 8.80 73.4K
11:23 8.81 8.83 8.81 8.83 82.8K
11:24 8.83 8.83 8.79 8.79 66.3K
11:25 8.79 8.81 8.79 8.80 35.3K
11:26 8.79 8.80 8.79 8.80 41.2K
11:27 8.80 8.81 8.78 8.78 51.3K
11:28 8.78 8.82 8.78 8.82 69.0K
11:29 8.82 8.82 8.80 8.81 35.2K
11:30 8.81 8.83 8.80 8.83 41.7K
11:31 8.81 8.84 8.80 8.84 40.9K
11:32 8.85 8.86 8.84 8.86 57.0K
11:33 8.86 8.89 8.85 8.89 56.1K
11:34 8.90 8.90 8.86 8.87 51.9K
11:35 8.87 8.87 8.86 8.86 20.0K
11:36 8.86 8.87 8.86 8.86 31.3K
11:37 8.87 8.88 8.87 8.87 27.0K
11:38 8.89 8.90 8.88 8.88 76.4K
11:39 8.86 8.89 8.86 8.89 30.6K
11:40 8.89 8.93 8.89 8.93 50.2K
11:41 8.91 8.91 8.88 8.88 61.3K
11:42 8.89 8.89 8.85 8.85 44.3K
11:43 8.86 8.87 8.86 8.87 43.7K
11:44 8.87 8.87 8.86 8.86 29.2K
11:45 8.88 8.89 8.88 8.89 14.1K
11:46 8.88 8.88 8.86 8.86 14.4K
11:47 8.87 8.88 8.86 8.86 25.0K
11:48 8.86 8.89 8.86 8.89 16.5K
11:49 8.88 8.90 8.88 8.88 17.9K
11:50 8.88 8.88 8.87 8.87 9.0K
11:51 8.87 8.87 8.85 8.85 29.7K
11:52 8.83 8.83 8.82 8.83 33.5K
11:53 8.83 8.85 8.81 8.85 28.1K
11:54 8.85 8.86 8.85 8.86 16.2K
11:55 8.85 8.86 8.84 8.86 19.2K
11:56 8.85 8.87 8.85 8.87 7.3K
11:57 8.87 8.88 8.87 8.87 30.9K
11:58 8.89 8.90 8.88 8.88 35.9K
11:59 8.88 8.89 8.88 8.89 23.5K
12:00 8.88 8.88 8.85 8.87 26.7K
12:01 8.86 8.86 8.84 8.85 39.8K
12:02 8.85 8.85 8.83 8.83 94.4K
12:03 8.83 8.83 8.81 8.81 51.9K
12:04 8.82 8.83 8.81 8.83 19.4K
12:05 8.82 8.86 8.82 8.86 13.1K
12:06 8.87 8.89 8.87 8.89 20.7K
12:07 8.90 8.90 8.87 8.90 65.1K
12:08 8.90 8.90 8.86 8.86 59.8K
12:09 8.85 8.86 8.85 8.86 26.3K
12:10 8.85 8.85 8.84 8.84 13.7K
12:11 8.84 8.86 8.84 8.86 20.4K
12:12 8.87 8.87 8.86 8.87 20.4K
12:13 8.87 8.88 8.86 8.88 24.5K
12:14 8.89 8.89 8.88 8.88 6.5K
12:15 8.89 8.89 8.86 8.86 17.3K
12:16 8.85 8.86 8.83 8.83 58.9K
12:17 8.83 8.89 8.83 8.89 172.1K
12:18 8.88 8.90 8.87 8.90 22.2K
12:19 8.89 8.89 8.88 8.88 12.0K
12:20 8.88 8.88 8.87 8.88 9.7K
12:21 8.87 8.87 8.86 8.87 23.7K
12:22 8.87 8.87 8.83 8.83 27.0K
12:23 8.83 8.84 8.82 8.82 20.7K
12:24 8.82 8.83 8.82 8.83 14.4K
12:25 8.83 8.83 8.81 8.81 34.7K
12:26 8.81 8.81 8.77 8.77 308.8K
12:27 8.76 8.77 8.74 8.77 136.2K
12:28 8.77 8.79 8.77 8.78 50.8K
12:29 8.79 8.80 8.78 8.80 13.9K
12:30 8.80 8.80 8.78 8.78 67.0K
12:31 8.79 8.81 8.79 8.81 51.9K
12:32 8.81 8.83 8.81 8.83 62.9K
12:33 8.84 8.87 8.84 8.87 66.9K
12:34 8.86 8.90 8.86 8.90 56.7K
12:35 8.92 8.92 8.87 8.87 78.2K
12:36 8.87 8.90 8.87 8.90 74.3K
12:37 8.90 8.92 8.90 8.91 73.3K
12:38 8.92 8.94 8.92 8.94 31.3K
12:39 8.95 8.99 8.95 8.99 105.8K
12:40 8.99 8.99 8.95 8.95 87.1K
12:41 8.94 8.94 8.92 8.92 139.3K
12:42 8.92 8.92 8.91 8.91 43.5K
12:43 8.93 8.94 8.92 8.92 32.1K
12:44 8.93 8.93 8.93 8.93 17.1K
12:45 8.93 8.93 8.93 8.93 52.1K
12:46 8.94 8.94 8.92 8.92 29.5K
12:47 8.91 8.91 8.91 8.91 24.0K
12:48 8.91 8.93 8.91 8.93 33.0K
12:49 8.93 8.95 8.93 8.95 57.3K
12:50 8.97 8.98 8.96 8.98 69.8K
12:51 8.98 8.98 8.95 8.95 38.2K
12:52 8.94 8.94 8.91 8.92 39.3K
12:53 8.92 8.96 8.92 8.96 30.2K
12:54 8.96 8.97 8.94 8.94 35.0K
12:55 8.95 8.96 8.95 8.96 11.4K
12:56 8.96 8.97 8.94 8.97 25.2K
12:57 8.97 8.97 8.95 8.95 37.2K
12:58 8.95 8.96 8.95 8.96 14.2K
12:59 8.97 8.97 8.96 8.96 23.7K
13:00 8.95 8.95 8.94 8.95 25.9K
13:01 8.96 8.96 8.94 8.94 38.5K
13:02 8.93 8.95 8.92 8.95 37.2K
13:03 8.99 9.02 8.99 9.01 96.3K
13:04 9.02 9.05 9.02 9.05 50.9K
13:05 9.04 9.05 9.04 9.04 36.5K
13:06 9.02 9.02 9.01 9.01 38.6K
13:07 9.06 9.08 9.05 9.07 48.6K
13:08 9.06 9.07 9.04 9.04 56.9K
13:09 9.03 9.03 8.98 8.98 35.8K
13:10 8.97 8.99 8.97 8.99 23.7K
13:11 8.97 8.97 8.95 8.96 25.6K
13:12 8.94 8.97 8.94 8.97 50.0K
13:13 8.98 8.98 8.96 8.96 28.4K
13:14 8.97 8.97 8.96 8.96 12.3K
13:15 8.98 8.99 8.97 8.97 11.6K
13:16 8.99 9.00 8.99 8.99 14.7K
13:17 9.01 9.03 9.01 9.03 48.1K
13:18 9.03 9.03 8.99 8.99 35.7K
13:19 9.00 9.01 8.96 8.96 28.8K
13:20 8.98 8.98 8.97 8.97 23.4K
13:21 8.97 9.00 8.96 9.00 40.6K
13:22 9.00 9.03 9.00 9.03 56.1K
13:23 9.03 9.05 9.03 9.04 34.3K
13:24 9.01 9.01 8.97 9.00 22.7K
13:25 8.99 9.00 8.99 9.00 9.3K
13:26 8.99 8.99 8.98 8.98 37.1K
13:27 8.98 8.98 8.97 8.98 7.7K
13:28 8.99 8.99 8.98 8.98 9.9K
13:29 8.98 8.98 8.94 8.95 35.9K
13:30 8.95 8.95 8.92 8.93 19.2K
13:31 8.94 8.97 8.94 8.97 20.8K
13:32 8.96 8.96 8.92 8.93 28.2K
13:33 8.92 8.94 8.92 8.94 12.0K
13:34 8.94 8.95 8.94 8.94 10.9K
13:35 8.95 8.96 8.95 8.96 6.3K
13:36 8.97 8.97 8.95 8.95 31.1K
13:37 8.95 8.99 8.95 8.99 26.9K
13:38 9.00 9.02 9.00 9.02 22.9K
13:39 9.02 9.02 9.01 9.02 15.8K
13:40 9.03 9.06 9.03 9.05 34.7K
13:41 9.05 9.07 9.04 9.04 68.8K
13:42 9.03 9.04 9.03 9.03 28.7K
13:43 9.03 9.05 9.02 9.05 37.1K
13:44 9.06 9.07 9.06 9.07 59.2K
13:45 9.08 9.08 9.05 9.05 44.3K
13:46 9.04 9.04 9.01 9.02 51.0K
13:47 9.02 9.02 9.00 9.01 36.7K
13:48 9.00 9.01 8.99 9.00 38.8K
13:49 9.02 9.05 9.02 9.05 28.2K
13:50 9.05 9.07 9.05 9.07 58.5K
13:51 9.04 9.07 9.04 9.07 46.1K
13:52 9.07 9.07 9.06 9.06 39.7K
13:53 9.07 9.11 9.07 9.11 109.3K
13:54 9.12 9.13 9.12 9.13 52.3K
13:55 9.14 9.15 9.11 9.11 75.3K
13:56 9.10 9.12 9.10 9.11 39.7K
13:57 9.11 9.13 9.10 9.10 34.5K
13:58 9.10 9.15 9.10 9.15 79.2K
13:59 9.14 9.15 9.14 9.15 59.7K
14:00 9.15 9.17 9.15 9.17 82.4K
14:01 9.18 9.18 9.15 9.15 47.9K
14:02 9.14 9.14 9.13 9.14 36.9K
14:03 9.15 9.16 9.14 9.14 37.0K
14:04 9.15 9.15 9.13 9.15 58.1K
14:05 9.17 9.18 9.17 9.17 30.7K
14:06 9.17 9.17 9.15 9.15 42.1K
14:07 9.13 9.13 9.12 9.13 36.1K
14:08 9.10 9.14 9.10 9.14 37.3K
14:09 9.14 9.14 9.12 9.12 25.2K
14:10 9.14 9.14 9.12 9.12 20.1K
14:11 9.10 9.11 9.09 9.09 28.2K
14:12 9.12 9.15 9.12 9.15 34.7K
14:13 9.15 9.16 9.14 9.14 37.2K
14:14 9.14 9.15 9.13 9.14 22.5K
14:15 9.14 9.14 9.12 9.12 27.9K
14:16 9.14 9.15 9.14 9.15 12.6K
14:17 9.15 9.15 9.13 9.14 22.5K
14:18 9.13 9.13 9.12 9.13 12.6K
14:19 9.13 9.13 9.11 9.11 13.8K
14:20 9.09 9.10 9.08 9.10 26.1K
14:21 9.10 9.13 9.10 9.13 27.8K
14:22 9.11 9.11 9.07 9.08 35.8K
14:23 9.10 9.11 9.10 9.11 17.0K
14:24 9.11 9.12 9.10 9.10 15.0K
14:25 9.10 9.11 9.10 9.11 13.9K
14:26 9.10 9.10 9.09 9.09 21.8K
14:27 9.09 9.09 9.07 9.08 26.2K
14:28 9.06 9.06 9.05 9.05 29.9K
14:29 9.05 9.06 9.05 9.06 22.2K
14:30 9.08 9.09 9.08 9.09 13.2K
14:31 9.09 9.10 9.09 9.10 16.9K
14:32 9.09 9.10 9.08 9.09 15.5K
14:33 9.08 9.08 9.07 9.08 12.9K
14:34 9.08 9.09 9.08 9.09 3.9K
14:35 9.09 9.09 9.07 9.08 17.0K
14:36 9.09 9.11 9.08 9.11 24.2K
14:37 9.11 9.14 9.11 9.14 20.7K
14:38 9.14 9.14 9.12 9.12 10.0K
14:39 9.11 9.11 9.09 9.09 15.5K
14:40 9.09 9.11 9.09 9.11 11.5K
14:41 9.12 9.12 9.11 9.12 8.1K
14:42 9.12 9.12 9.10 9.10 8.0K
14:43 9.10 9.10 9.09 9.09 18.2K
14:44 9.09 9.10 9.09 9.10 8.8K
14:45 9.10 9.12 9.10 9.12 8.0K
14:46 9.12 9.13 9.12 9.12 14.7K
14:47 9.11 9.12 9.11 9.12 14.0K
14:48 9.12 9.12 9.11 9.12 13.5K
14:49 9.12 9.12 9.11 9.11 14.8K
14:50 9.12 9.12 9.12 9.12 12.0K
14:51 9.12 9.12 9.11 9.11 23.0K
14:52 9.11 9.11 9.06 9.06 38.7K
14:53 9.05 9.08 9.04 9.08 53.3K
14:54 9.08 9.10 9.08 9.09 27.5K
14:55 9.10 9.11 9.10 9.11 25.3K
14:56 9.10 9.11 9.08 9.08 28.9K
14:57 9.09 9.09 9.06 9.06 18.7K
14:58 9.07 9.07 9.05 9.06 10.1K
14:59 9.06 9.07 9.05 9.07 16.0K
15:00 9.06 9.07 9.04 9.05 12.8K
15:01 9.06 9.10 9.06 9.09 31.2K
15:02 9.09 9.11 9.08 9.11 54.0K
15:03 9.11 9.14 9.11 9.14 54.2K
15:04 9.14 9.15 9.13 9.15 34.1K
15:05 9.15 9.15 9.15 9.15 19.0K
15:06 9.15 9.15 9.11 9.11 72.0K
15:07 9.10 9.14 9.10 9.14 41.8K
15:08 9.14 9.16 9.14 9.16 33.7K
15:09 9.16 9.16 9.15 9.15 17.6K
15:10 9.15 9.17 9.15 9.17 43.0K
15:11 9.17 9.17 9.15 9.16 36.5K
15:12 9.18 9.18 9.17 9.17 67.5K
15:13 9.17 9.17 9.16 9.16 16.9K
15:14 9.17 9.19 9.17 9.19 28.8K
15:15 9.19 9.19 9.17 9.17 90.2K
15:16 9.16 9.16 9.12 9.13 55.8K
15:17 9.14 9.15 9.14 9.14 16.5K
15:18 9.14 9.14 9.12 9.13 20.3K
15:19 9.12 9.14 9.12 9.13 41.8K
15:20 9.13 9.16 9.13 9.16 18.1K
15:21 9.16 9.16 9.15 9.16 20.6K
15:22 9.15 9.15 9.14 9.15 20.7K
15:23 9.15 9.16 9.15 9.15 59.7K
15:24 9.16 9.17 9.15 9.17 57.6K
15:25 9.17 9.17 9.15 9.16 32.2K
15:26 9.17 9.17 9.15 9.15 18.9K
15:27 9.14 9.15 9.14 9.14 29.2K
15:28 9.14 9.16 9.14 9.15 39.0K
15:29 9.15 9.15 9.12 9.12 32.8K
15:30 9.12 9.13 9.12 9.12 44.2K
15:31 9.12 9.12 9.11 9.12 32.0K
15:32 9.12 9.13 9.12 9.12 24.1K
15:33 9.12 9.15 9.12 9.15 59.6K
15:34 9.15 9.17 9.15 9.16 64.2K
15:35 9.16 9.16 9.14 9.14 55.5K
15:36 9.13 9.14 9.13 9.13 36.9K
15:37 9.13 9.14 9.13 9.14 24.4K
15:38 9.14 9.14 9.12 9.12 30.1K
15:39 9.13 9.15 9.13 9.14 54.9K
15:40 9.14 9.14 9.12 9.13 24.6K
15:41 9.14 9.14 9.13 9.13 19.3K
15:42 9.13 9.13 9.10 9.10 67.5K
15:43 9.11 9.11 9.10 9.11 72.3K
15:44 9.11 9.11 9.10 9.10 10.0K
15:45 9.11 9.11 9.11 9.11 39.1K
15:46 9.11 9.11 9.10 9.11 208.8K
15:47 9.12 9.12 9.10 9.10 82.2K
15:48 9.10 9.10 9.07 9.08 54.2K
15:49 9.08 9.08 9.04 9.04 56.0K
15:50 9.04 9.08 9.04 9.08 50.5K
15:51 9.10 9.10 9.06 9.06 97.4K
15:52 9.06 9.07 9.06 9.07 47.5K
15:53 9.08 9.08 9.07 9.07 46.4K
15:54 9.08 9.08 9.05 9.06 228.2K
15:55 9.07 9.10 9.07 9.09 99.0K
15:56 9.10 9.10 9.08 9.08 97.9K
15:57 9.09 9.10 9.09 9.10 98.8K
15:58 9.08 9.10 9.08 9.10 143.0K
15:59 9.09 9.10 9.09 9.10 50.1K
16:00 9.10 9.10 8.98 9.10 1,296.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음